AB US Large Cap Strategic Equities ETF (LRGC)
NYSEARCA: LRGC · Real-Time Price · USD
65.98
-1.29 (-1.92%)
Oct 31, 2024, 3:59 PM EDT - Market closed
LRGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 66.56 | 66.56 | 65.97 | 65.98 | 65.98 | -1.92% | 24,209 |
| Oct 30, 2024 | 67.49 | 67.49 | 67.27 | 67.27 | 67.27 | -0.13% | 24,000 |
| Oct 29, 2024 | 67.00 | 67.48 | 67.00 | 67.36 | 67.36 | 0.24% | 14,638 |
| Oct 28, 2024 | 67.28 | 67.45 | 67.08 | 67.20 | 67.20 | 0.27% | 37,500 |
| Oct 25, 2024 | 67.39 | 67.50 | 66.94 | 67.02 | 67.02 | - | 13,900 |
| Oct 24, 2024 | 67.00 | 67.06 | 67.00 | 67.02 | 67.02 | -0.06% | 4,420 |
| Oct 23, 2024 | 66.66 | 67.06 | 66.65 | 67.06 | 67.06 | -0.83% | 8,206 |
| Oct 22, 2024 | 67.17 | 67.62 | 67.17 | 67.62 | 67.62 | 0.19% | 17,500 |
| Oct 21, 2024 | 67.50 | 67.50 | 67.40 | 67.49 | 67.49 | -0.19% | 11,207 |
| Oct 18, 2024 | 67.52 | 67.69 | 67.52 | 67.62 | 67.62 | 0.27% | 8,400 |
| Oct 17, 2024 | 67.52 | 67.52 | 67.44 | 67.44 | 67.44 | -0.09% | 9,632 |
| Oct 16, 2024 | 67.20 | 67.53 | 67.20 | 67.50 | 67.50 | 0.67% | 8,940 |
| Oct 15, 2024 | 67.41 | 67.54 | 67.05 | 67.05 | 67.05 | -1.03% | 27,600 |
| Oct 14, 2024 | 67.74 | 67.75 | 67.71 | 67.75 | 67.75 | 0.88% | 13,700 |
| Oct 11, 2024 | 67.08 | 67.16 | 67.07 | 67.16 | 67.16 | 0.63% | 14,200 |
| Oct 10, 2024 | 66.56 | 66.97 | 66.54 | 66.74 | 66.74 | -0.06% | 4,600 |
| Oct 9, 2024 | 66.61 | 66.78 | 66.52 | 66.78 | 66.78 | 0.77% | 20,700 |
| Oct 8, 2024 | 66.16 | 66.27 | 66.06 | 66.27 | 66.27 | 1.10% | 11,500 |
| Oct 7, 2024 | 65.97 | 65.97 | 65.55 | 65.55 | 65.55 | -1.27% | 6,400 |
| Oct 4, 2024 | 66.09 | 66.39 | 66.04 | 66.39 | 66.39 | -0.11% | 12,208 |
| Oct 3, 2024 | 65.77 | 66.46 | 65.68 | 66.46 | 66.46 | 0.77% | 14,934 |
| Oct 2, 2024 | 65.89 | 65.95 | 65.87 | 65.95 | 65.95 | -0.21% | 15,000 |
| Oct 1, 2024 | 65.97 | 66.16 | 65.79 | 66.09 | 66.09 | -0.65% | 20,200 |
| Sep 30, 2024 | 66.14 | 66.52 | 66.12 | 66.52 | 66.52 | 0.38% | 9,300 |
| Sep 27, 2024 | 66.38 | 66.38 | 66.09 | 66.27 | 66.27 | -0.15% | 14,200 |
| Sep 26, 2024 | 66.26 | 66.37 | 66.09 | 66.37 | 66.37 | 0.62% | 12,300 |
| Sep 25, 2024 | 66.24 | 66.24 | 65.93 | 65.96 | 65.96 | -0.21% | 4,600 |
| Sep 24, 2024 | 66.09 | 66.10 | 66.06 | 66.10 | 66.10 | 0.08% | 12,606 |
| Sep 23, 2024 | 66.11 | 66.11 | 66.04 | 66.05 | 66.05 | 0.11% | 9,700 |
| Sep 20, 2024 | 65.96 | 65.98 | 65.76 | 65.98 | 65.98 | -0.14% | 13,500 |
| Sep 19, 2024 | 66.08 | 66.18 | 66.07 | 66.07 | 66.07 | 1.60% | 18,200 |
| Sep 18, 2024 | 65.43 | 65.53 | 65.03 | 65.03 | 65.03 | -0.29% | 12,215 |
| Sep 17, 2024 | 65.37 | 65.37 | 65.15 | 65.22 | 65.22 | 0.06% | 16,900 |
| Sep 16, 2024 | 64.93 | 65.18 | 64.93 | 65.18 | 65.18 | 0.25% | 2,809 |
| Sep 13, 2024 | 65.03 | 65.09 | 65.00 | 65.02 | 65.02 | 0.54% | 5,600 |
| Sep 12, 2024 | 64.07 | 64.69 | 64.07 | 64.67 | 64.67 | 0.72% | 27,419 |
| Sep 11, 2024 | 62.55 | 64.21 | 62.55 | 64.21 | 64.21 | 1.28% | 13,100 |
| Sep 10, 2024 | 63.31 | 63.46 | 63.11 | 63.40 | 63.40 | 0.71% | 16,200 |
| Sep 9, 2024 | 62.75 | 62.97 | 62.71 | 62.95 | 62.95 | 0.80% | 85,500 |
| Sep 6, 2024 | 63.56 | 63.60 | 62.44 | 62.45 | 62.45 | -1.50% | 23,548 |
| Sep 5, 2024 | 63.74 | 63.77 | 63.26 | 63.40 | 63.40 | -0.58% | 219,100 |
| Sep 4, 2024 | 63.57 | 63.77 | 63.57 | 63.77 | 63.77 | 0.19% | 15,014 |
| Sep 3, 2024 | 63.89 | 63.89 | 63.53 | 63.65 | 63.65 | -2.27% | 13,815 |
| Aug 30, 2024 | 64.65 | 65.13 | 64.65 | 65.13 | 65.13 | 0.96% | 8,249 |
| Aug 29, 2024 | 64.98 | 65.15 | 64.43 | 64.51 | 64.51 | 0.03% | 13,328 |
| Aug 28, 2024 | 64.76 | 64.77 | 64.16 | 64.49 | 64.49 | -0.52% | 5,000 |
| Aug 27, 2024 | 64.73 | 64.85 | 64.73 | 64.83 | 64.83 | 0.22% | 25,800 |
| Aug 26, 2024 | 64.73 | 64.73 | 64.69 | 64.69 | 64.69 | -0.37% | 23,500 |
| Aug 23, 2024 | 64.52 | 64.93 | 64.52 | 64.93 | 64.93 | 1.28% | 24,824 |
| Aug 22, 2024 | 64.13 | 64.36 | 64.11 | 64.11 | 64.11 | -1.10% | 8,048 |
| Aug 21, 2024 | 64.69 | 64.84 | 64.61 | 64.82 | 64.82 | 0.34% | 22,300 |
| Aug 20, 2024 | 64.70 | 64.73 | 64.60 | 64.60 | 64.60 | -0.08% | 9,000 |
| Aug 19, 2024 | 64.25 | 64.65 | 64.25 | 64.65 | 64.65 | 0.81% | 14,132 |
| Aug 16, 2024 | 64.10 | 64.15 | 64.10 | 64.13 | 64.13 | 0.27% | 8,909 |
| Aug 15, 2024 | 63.68 | 64.05 | 63.68 | 63.96 | 63.96 | 1.49% | 55,600 |
| Aug 14, 2024 | 62.93 | 63.02 | 62.83 | 63.02 | 63.02 | 0.49% | 4,821 |
| Aug 13, 2024 | 62.16 | 62.71 | 62.16 | 62.71 | 62.71 | 1.77% | 9,600 |
| Aug 12, 2024 | 61.56 | 61.75 | 61.56 | 61.62 | 61.62 | -0.06% | 13,912 |
| Aug 9, 2024 | 61.35 | 61.66 | 61.35 | 61.66 | 61.66 | 0.44% | 20,400 |
| Aug 8, 2024 | 60.67 | 61.54 | 60.67 | 61.39 | 61.39 | 2.20% | 12,628 |
| Aug 7, 2024 | 60.75 | 60.75 | 60.07 | 60.07 | 60.07 | -0.91% | 6,304 |
| Aug 6, 2024 | 60.19 | 61.44 | 60.19 | 60.62 | 60.62 | 1.00% | 21,100 |
| Aug 5, 2024 | 59.18 | 60.33 | 59.15 | 60.02 | 60.02 | -2.94% | 26,239 |
| Aug 2, 2024 | 61.93 | 61.93 | 61.64 | 61.84 | 61.84 | -1.65% | 38,512 |
| Aug 1, 2024 | 62.81 | 62.88 | 62.50 | 62.88 | 62.88 | -1.41% | 16,100 |
| Jul 31, 2024 | 63.59 | 63.78 | 63.59 | 63.78 | 63.78 | 1.71% | 17,900 |
| Jul 30, 2024 | 63.13 | 63.13 | 62.59 | 62.71 | 62.71 | -0.48% | 17,000 |
| Jul 29, 2024 | 62.99 | 63.01 | 62.98 | 63.01 | 63.01 | 0.05% | 8,837 |
| Jul 26, 2024 | 63.07 | 63.07 | 62.93 | 62.98 | 62.98 | 1.12% | 21,500 |
| Jul 25, 2024 | 62.84 | 62.84 | 62.28 | 62.28 | 62.28 | -0.83% | 12,400 |
| Jul 24, 2024 | 63.15 | 63.15 | 62.80 | 62.80 | 62.80 | -2.26% | 14,805 |
| Jul 23, 2024 | 64.38 | 64.48 | 64.25 | 64.25 | 64.25 | -0.60% | 12,531 |
| Jul 22, 2024 | 63.93 | 64.64 | 63.93 | 64.64 | 64.64 | 1.44% | 11,991 |
| Jul 19, 2024 | 64.14 | 64.14 | 63.72 | 63.72 | 63.72 | -0.69% | 12,261 |
| Jul 18, 2024 | 64.20 | 64.30 | 63.98 | 64.16 | 64.16 | -0.70% | 24,813 |
| Jul 17, 2024 | 64.57 | 64.63 | 64.54 | 64.61 | 64.61 | -1.33% | 108,489 |
| Jul 16, 2024 | 65.30 | 65.48 | 65.22 | 65.48 | 65.48 | 0.60% | 25,890 |
| Jul 15, 2024 | 65.14 | 65.42 | 65.09 | 65.09 | 65.09 | 0.09% | 9,084 |
| Jul 12, 2024 | 64.97 | 65.35 | 64.97 | 65.03 | 65.03 | 0.34% | 65,501 |
| Jul 11, 2024 | 64.80 | 64.88 | 64.70 | 64.81 | 64.81 | -0.74% | 22,743 |
| Jul 10, 2024 | 64.88 | 65.29 | 64.88 | 65.29 | 65.29 | 1.01% | 6,917 |
| Jul 9, 2024 | 64.72 | 64.72 | 64.56 | 64.64 | 64.64 | - | 8,853 |
| Jul 8, 2024 | 64.64 | 64.76 | 64.58 | 64.64 | 64.64 | -0.09% | 9,253 |
| Jul 5, 2024 | 64.54 | 64.70 | 64.54 | 64.70 | 64.70 | 0.61% | 31,058 |
| Jul 3, 2024 | 64.05 | 64.31 | 64.05 | 64.31 | 64.31 | 0.37% | 4,666 |
| Jul 2, 2024 | 63.61 | 64.07 | 63.48 | 64.07 | 64.07 | 0.52% | 11,152 |
| Jul 1, 2024 | 63.65 | 63.76 | 63.58 | 63.74 | 63.74 | 0.19% | 12,992 |
| Jun 28, 2024 | 63.97 | 63.97 | 63.62 | 63.62 | 63.62 | -0.42% | 15,800 |
| Jun 27, 2024 | 63.92 | 63.95 | 63.73 | 63.89 | 63.89 | - | 21,225 |
| Jun 26, 2024 | 63.73 | 63.90 | 63.66 | 63.89 | 63.89 | 0.14% | 13,056 |
| Jun 25, 2024 | 63.70 | 63.80 | 63.69 | 63.80 | 63.80 | 0.35% | 9,040 |
| Jun 24, 2024 | 63.81 | 63.81 | 63.58 | 63.58 | 63.58 | -0.36% | 13,238 |
| Jun 21, 2024 | 64.17 | 64.17 | 63.75 | 63.81 | 63.81 | -0.16% | 17,177 |
| Jun 20, 2024 | 64.07 | 64.07 | 63.78 | 63.91 | 63.91 | -0.23% | 20,259 |
| Jun 18, 2024 | 64.01 | 64.06 | 64.01 | 64.06 | 64.06 | 0.09% | 12,173 |
| Jun 17, 2024 | 63.49 | 64.11 | 63.47 | 64.00 | 64.00 | 0.76% | 8,831 |
| Jun 14, 2024 | 63.22 | 63.52 | 63.22 | 63.52 | 63.52 | 0.09% | 13,057 |
| Jun 13, 2024 | 63.67 | 63.67 | 63.28 | 63.46 | 63.46 | 0.22% | 34,864 |
| Jun 12, 2024 | 63.47 | 63.51 | 63.32 | 63.32 | 63.32 | 0.97% | 4,842 |
| Jun 11, 2024 | 62.44 | 62.71 | 62.32 | 62.71 | 62.71 | 0.22% | 22,100 |